31,220€
2,09%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 31,25 | 31,54 | 31,16 | 31,23 | 2,13% | - |
| 26.06.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,52% | - |
| 25.06.2025 | 31,02 | 31,02 | 30,74 | 30,74 | -1,60% | 150,00 |
| 24.06.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 2,09% | - |
| 23.06.2025 | 30,72 | 30,72 | 30,60 | 30,60 | -1,23% | 150,00 |
| 20.06.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 1,84% | - |
| 19.06.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,98% | - |
| 18.06.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -2,04% | - |
| 17.06.2025 | 31,12 | 31,36 | 31,12 | 31,36 | 0,58% | 2,00 |
| 16.06.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,00% | - |
| 13.06.2025 | 31,14 | 31,26 | 31,14 | 31,18 | -1,14% | 2.002,00 |
| 12.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -1,62% | - |
| 11.06.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,43% | - |
| 10.06.2025 | 31,90 | 32,20 | 31,90 | 32,20 | 1,45% | 2,00 |
| 09.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,69% | - |
| 06.06.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,31% | - |
| 05.06.2025 | 32,06 | 32,06 | 32,06 | 32,06 | -0,19% | - |
| 04.06.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,93% | - |
| 03.06.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,37% | - |
| 02.06.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -2,00% | - |
| 30.05.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,96% | - |
| 29.05.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 0,60% | - |
| 28.05.2025 | 33,04 | 33,08 | 33,04 | 33,08 | -0,06% | 2,00 |
| 27.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -0,72% | - |
| 26.05.2025 | 33,38 | 33,38 | 33,34 | 33,34 | 0,12% | 20,00 |
| 23.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,07% | - |
| 22.05.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -1,00% | - |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 20.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.05.2025 | 34,56 | 34,56 | 34,00 | 34,00 | -1,05% | 2,00 |
| 16.05.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 1,12% | - |
| 15.05.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -0,12% | - |
| 14.05.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,06% | - |
| 13.05.2025 | 34,24 | 34,24 | 34,00 | 34,00 | 2,41% | 2,00 |
| 12.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,28% | - |
| 09.05.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,00% | - |
| 08.05.2025 | 32,72 | 32,78 | 32,72 | 32,78 | 1,11% | 30,00 |
| 07.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,00% | - |
| 06.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,67% | 300,00 |
| 05.05.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 0,49% | - |
| 02.05.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 1,12% | - |
| 30.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,25% | - |
| 29.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,56% | - |
| 28.04.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,00% | - |
| 25.04.2025 | 31,58 | 32,02 | 31,58 | 32,02 | -0,74% | 2,00 |
| 24.04.2025 | 33,08 | 33,08 | 32,26 | 32,26 | -1,59% | 2,00 |
| 23.04.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 1,80% | - |
| 22.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,37% | - |
| 17.04.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 0,62% | - |
| 16.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -1,47% | - |
| 15.04.2025 | 32,10 | 32,60 | 32,10 | 32,60 | 1,43% | 230,00 |
| 14.04.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 1,39% | - |
| 11.04.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -2,76% | - |
| 10.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 10,51% | - |
| 09.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -3,34% | - |
| 08.04.2025 | 30,96 | 30,96 | 30,44 | 30,52 | 0,53% | 84,00 |
| 07.04.2025 | 29,96 | 30,36 | 29,96 | 30,36 | -5,71% | 2,00 |
| 04.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,04% | - |
| 03.04.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -1,51% | - |
| 02.04.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,24% | - |
| 01.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,36% | - |
| 31.03.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -1,55% | - |
| 28.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,36% | - |
| 27.03.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -2,05% | - |
| 26.03.2025 | 34,64 | 34,64 | 34,18 | 34,18 | -2,18% | 2,00 |
| 25.03.2025 | 34,72 | 34,94 | 34,72 | 34,94 | 0,46% | 2,00 |
| 24.03.2025 | 35,10 | 35,10 | 34,78 | 34,78 | -1,70% | 2,00 |
| 21.03.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 0,80% | - |
| 20.03.2025 | 34,94 | 35,10 | 34,94 | 35,10 | -0,11% | 2,00 |
| 19.03.2025 | 35,06 | 35,14 | 35,06 | 35,14 | -1,29% | 2,00 |
| 18.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,65% | - |
| 17.03.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -0,17% | - |
| 14.03.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -1,53% | 2,00 |
| 13.03.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,62% | - |
| 12.03.2025 | 35,86 | 35,86 | 35,50 | 35,50 | -1,39% | 2,00 |
| 11.03.2025 | 36,18 | 36,18 | 36,00 | 36,00 | 0,00% | 2,00 |
| 10.03.2025 | 36,50 | 36,50 | 36,00 | 36,00 | 0,11% | 2,00 |
| 07.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,33% | - |
| 06.03.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,01% | - |
| 05.03.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 0,39% | - |
| 04.03.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -0,67% | - |
| 03.03.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 1,19% | - |
| 28.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,43% | - |
| 27.02.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -2,99% | - |
| 26.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,75% | - |
| 25.02.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -1,07% | - |
| 24.02.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 0,27% | - |
| 21.02.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,48% | - |
| 20.02.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,70% | - |
| 19.02.2025 | 37,68 | 37,68 | 36,98 | 36,98 | -0,80% | 2,00 |
| 18.02.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,05% | - |
| 17.02.2025 | 38,46 | 38,46 | 37,30 | 37,30 | -1,84% | 19,00 |
| 14.02.2025 | 36,06 | 38,40 | 36,06 | 38,00 | 6,62% | 502,00 |
| 13.02.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,89% | - |
| 12.02.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,46% | - |
| 11.02.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,63% | - |
| 10.02.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -1,24% | - |
| 07.02.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 1,90% | - |
| 06.02.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,06% | - |
| 05.02.2025 | 34,94 | 34,94 | 34,84 | 34,84 | -0,85% | 2,00 |